股票概览
20.43
+19.89%
+3.39
17.96
开盘价
20.45
最高价
17.96
最低价
213,946
成交量
数据更新至: 2024-09-30
技术指标
16.67
MA5 (5日均线)
15.53
MA10 (10日均线)
15.76
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.96 | 20.45 | 17.96 | 20.43 | +19.89% | 213,946 | 414,000,300 |
| 2024-09-27 | 16.29 | 17.08 | 16.08 | 17.04 | +7.17% | 78,955 | 131,088,310 |
| 2024-09-26 | 15.39 | 15.9 | 15.15 | 15.9 | +4.67% | 78,435 | 121,387,831 |
| 2024-09-25 | 14.88 | 15.65 | 14.84 | 15.19 | +2.7% | 97,229 | 149,176,680 |
| 2024-09-24 | 14.26 | 14.81 | 14.11 | 14.79 | +4.6% | 87,486 | 127,303,088 |
| 2024-09-23 | 14.22 | 14.44 | 14.08 | 14.14 | -0.56% | 40,739 | 57,921,759 |
| 2024-09-20 | 14.75 | 14.75 | 14.13 | 14.22 | -2.13% | 44,877 | 64,278,177 |
| 2024-09-19 | 14.51 | 14.74 | 14 | 14.53 | +1.75% | 69,572 | 100,290,750 |
| 2024-09-18 | 14.77 | 14.92 | 14.15 | 14.28 | -3.12% | 57,126 | 82,316,542 |
| 2024-09-13 | 15.45 | 15.45 | 14.7 | 14.74 | -3.6% | 45,232 | 67,630,435 |
| 2024-09-12 | 15.41 | 15.59 | 15.2 | 15.29 | -0.71% | 33,116 | 51,068,489 |
| 2024-09-11 | 15.55 | 15.55 | 15.25 | 15.4 | -0.32% | 38,941 | 59,886,578 |
| 2024-09-10 | 15.41 | 15.55 | 14.85 | 15.45 | +1.25% | 66,684 | 100,834,366 |
| 2024-09-09 | 15.65 | 15.74 | 15.22 | 15.26 | -2.55% | 60,431 | 93,258,882 |
| 2024-09-06 | 16.45 | 16.66 | 15.66 | 15.66 | -4.98% | 61,033 | 97,249,122 |
| 2024-09-05 | 16.34 | 16.69 | 16.32 | 16.48 | +0.86% | 27,576 | 45,529,010 |
| 2024-09-04 | 16.04 | 16.49 | 16 | 16.34 | +0.31% | 34,328 | 56,047,950 |
| 2024-09-03 | 16.28 | 16.66 | 16.2 | 16.29 | +0.25% | 49,874 | 81,712,898 |
| 2024-09-02 | 17.68 | 17.68 | 16.17 | 16.25 | -7.57% | 91,403 | 153,519,052 |
| 2024-08-30 | 17.24 | 17.88 | 17.13 | 17.58 | +1.38% | 61,777 | 109,334,268 |
| 2024-08-29 | 16.97 | 17.43 | 16.74 | 17.34 | +2.97% | 38,113 | 65,496,607 |
| 2024-08-28 | 16.98 | 17.1 | 16.62 | 16.84 | -0.47% | 33,347 | 56,239,216 |
| 2024-08-27 | 17.5 | 17.5 | 16.85 | 16.92 | -2.2% | 47,869 | 81,840,585 |
| 2024-08-26 | 17 | 17.7 | 17 | 17.3 | +0.23% | 40,942 | 71,271,407 |
| 2024-08-23 | 17.31 | 17.67 | 17.12 | 17.26 | -0.29% | 49,603 | 86,211,201 |
| 2024-08-22 | 17.32 | 17.59 | 17.02 | 17.31 | -0.92% | 40,668 | 70,318,057 |
| 2024-08-21 | 17.61 | 17.77 | 17.1 | 17.47 | +0.06% | 55,037 | 96,269,415 |
| 2024-08-20 | 18.81 | 18.99 | 17.34 | 17.46 | -5.37% | 101,905 | 182,181,077 |
| 2024-08-19 | 18.26 | 18.64 | 18.03 | 18.45 | +1.32% | 45,314 | 83,366,177 |
| 2024-08-16 | 18.32 | 18.5 | 18.08 | 18.21 | -0.6% | 51,279 | 93,680,892 |
| 2024-08-15 | 18.16 | 18.64 | 17.89 | 18.32 | +1.27% | 64,177 | 117,240,036 |
| 2024-08-14 | 17.44 | 18.35 | 17.43 | 18.09 | +4.21% | 97,803 | 175,937,565 |
| 2024-08-13 | 17.23 | 17.42 | 16.98 | 17.36 | +1.52% | 36,887 | 63,549,047 |
| 2024-08-12 | 17.8 | 17.8 | 16.97 | 17.1 | -4.09% | 67,281 | 115,887,255 |
| 2024-08-09 | 18.4 | 18.52 | 17.79 | 17.83 | -1.82% | 54,229 | 98,289,976 |
| 2024-08-08 | 18.1 | 18.4 | 17.66 | 18.16 | +0.22% | 48,771 | 87,810,003 |
| 2024-08-07 | 18.63 | 18.73 | 18.11 | 18.12 | -1.89% | 37,491 | 68,893,682 |
| 2024-08-06 | 18.56 | 18.56 | 18.05 | 18.47 | +2.1% | 47,974 | 87,773,267 |
| 2024-08-05 | 18.8 | 19.37 | 18.09 | 18.09 | -5.29% | 79,200 | 147,950,900 |
| 2024-08-02 | 19.52 | 19.92 | 19.03 | 19.1 | -3.73% | 67,952 | 131,730,568 |
| 2024-08-01 | 19.41 | 20.08 | 19.36 | 19.84 | +2.11% | 82,587 | 163,379,503 |
| 2024-07-31 | 18.7 | 19.46 | 18.53 | 19.43 | +4.01% | 75,040 | 143,837,469 |
| 2024-07-30 | 18.2 | 18.74 | 18.09 | 18.68 | +1.91% | 54,638 | 100,950,716 |
| 2024-07-29 | 18.72 | 18.82 | 18.3 | 18.33 | -2.03% | 49,446 | 91,626,625 |
| 2024-07-26 | 18.93 | 18.98 | 18.4 | 18.71 | -0.53% | 50,456 | 94,317,966 |
| 2024-07-25 | 18.95 | 19.18 | 18.49 | 18.81 | -0.16% | 53,665 | 101,001,399 |
| 2024-07-24 | 19.49 | 19.8 | 18.77 | 18.84 | -4.22% | 72,136 | 138,540,471 |
| 2024-07-23 | 20.54 | 20.71 | 19.62 | 19.67 | -4.65% | 72,156 | 145,267,211 |
| 2024-07-22 | 20.37 | 20.8 | 20.1 | 20.63 | +1.78% | 71,587 | 146,834,256 |
| 2024-07-19 | 19.37 | 20.5 | 19.22 | 20.27 | +3.84% | 84,934 | 171,123,554 |
| 2024-07-18 | 19.42 | 19.8 | 18.8 | 19.52 | -0.91% | 73,202 | 141,016,287 |
| 2024-07-17 | 19.9 | 20.08 | 19.61 | 19.7 | -0.51% | 75,716 | 150,125,743 |
| 2024-07-16 | 19.3 | 19.91 | 19.12 | 19.8 | +2.8% | 72,997 | 142,615,479 |
| 2024-07-15 | 19.76 | 20.18 | 19.22 | 19.26 | -2.33% | 64,786 | 127,113,551 |
| 2024-07-12 | 19.75 | 19.86 | 19.37 | 19.72 | -0.95% | 76,706 | 150,330,360 |
| 2024-07-11 | 18.76 | 20.05 | 18.57 | 19.91 | +8.5% | 140,015 | 272,607,259 |
| 2024-07-10 | 18.18 | 18.55 | 18.15 | 18.35 | -0.05% | 72,571 | 133,158,920 |
| 2024-07-09 | 17.8 | 18.49 | 17.63 | 18.36 | +2.8% | 102,461 | 185,707,292 |
| 2024-07-08 | 17.85 | 18.25 | 17.55 | 17.86 | +1.94% | 106,835 | 191,384,452 |
| 2024-07-05 | 17.38 | 17.65 | 16.98 | 17.52 | +0.81% | 61,617 | 106,812,022 |
| 2024-07-04 | 18.1 | 18.28 | 17.2 | 17.38 | -4.4% | 80,373 | 142,135,443 |
| 2024-07-03 | 18.14 | 18.58 | 17.75 | 18.18 | +0.11% | 79,561 | 144,376,053 |
| 2024-07-02 | 18.78 | 18.78 | 18.06 | 18.16 | -1.94% | 79,783 | 146,426,203 |
| 2024-07-01 | 18.93 | 19.06 | 17.96 | 18.52 | -2.88% | 111,091 | 203,970,023 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：